4293 (株)セプテーニ・ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	485	490	477	487	413,400	487
2021-12-29	484	488	482	488	302,600	488
2021-12-28	480	485	478	485	502,400	485
2021-12-27	487	492	478	481	796,700	481
2021-12-24	483	487	477	487	779,000	487
2021-12-23	463	483	461	483	1,260,800	483
2021-12-22	452	469	450	463	843,600	463
2021-12-21	438	456	434	450	903,700	450
2021-12-20	432	446	426	438	1,417,500	438
2021-12-17	450	450	429	432	1,083,200	432
2021-12-16	472	474	452	458	958,800	458
2021-12-15	463	472	461	468	340,300	468
2021-12-14	479	484	466	471	817,300	471
2021-12-13	484	487	481	487	430,100	487
2021-12-10	490	490	477	478	552,800	478
2021-12-09	495	498	487	495	494,200	495
2021-12-08	490	495	485	491	1,005,100	491
2021-12-07	462	477	461	475	1,251,500	475
2021-12-06	458	461	451	459	1,058,800	459
2021-12-03	453	472	453	467	1,365,600	467
2021-12-02	449	454	439	448	937,500	448
2021-12-01	463	468	448	454	857,400	454
2021-11-30	480	486	457	463	960,600	463
2021-11-29	468	483	465	472	1,168,800	472
2021-11-26	493	493	480	482	967,200	482
2021-11-25	504	510	489	498	1,308,800	498
2021-11-24	517	517	503	510	909,400	510
2021-11-22	536	536	513	519	1,451,800	519
2021-11-19	535	544	530	540	1,568,800	540
2021-11-18	514	543	511	535	1,873,100	535
2021-11-17	539	540	503	518	2,959,500	518
2021-11-16	541	554	538	553	1,170,100	553
2021-11-15	544	548	537	541	821,700	541
2021-11-12	539	551	539	544	869,000	544
2021-11-11	533	547	529	543	1,521,100	543
2021-11-10	556	558	530	530	1,842,300	530
2021-11-09	548	562	543	556	1,386,200	556
2021-11-08	551	567	545	554	3,710,300	554
2021-11-05	539	555	536	551	1,698,900	551
2021-11-04	559	570	520	545	4,582,800	545
2021-11-02	535	561	532	559	5,340,200	559
2021-11-01	471	560	471	537	9,183,200	537
2021-10-29	441	489	441	481	10,740,600	481
2021-10-28	435	450	428	440	2,770,100	440
2021-10-27	434	439	416	423	1,923,000	423
2021-10-26	433	448	433	444	887,000	444
2021-10-25	439	442	427	434	1,524,500	434
2021-10-22	461	462	437	450	2,659,900	450
2021-10-21	478	483	469	469	1,267,400	469
2021-10-20	489	496	485	486	729,000	486
2021-10-19	485	490	481	484	739,900	484
2021-10-18	494	495	481	492	677,100	492
2021-10-15	485	496	482	492	981,000	492
2021-10-14	469	482	467	477	1,109,300	477
2021-10-13	475	475	464	465	498,400	465
2021-10-12	469	476	464	476	719,400	476
2021-10-11	467	473	464	471	724,800	471
2021-10-08	459	470	458	467	1,138,700	467
2021-10-07	451	459	448	455	816,300	455
2021-10-06	457	461	442	444	997,200	444
2021-10-05	459	459	439	448	981,900	448
2021-10-04	465	468	460	465	1,021,600	465
2021-10-01	472	479	454	460	2,041,900	460
2021-09-30	474	481	470	475	1,546,900	475
2021-09-29	475	478	467	470	945,600	470
2021-09-28	480	485	471	482	811,800	482
2021-09-27	477	483	472	482	937,600	482
2021-09-24	474	477	465	474	861,700	474
2021-09-22	461	469	460	462	821,700	462
2021-09-21	442	460	441	458	987,200	458
2021-09-17	457	466	452	458	860,100	458
2021-09-16	475	476	433	452	1,699,100	452
2021-09-15	462	462	453	461	709,900	461
2021-09-14	465	470	456	463	1,115,500	463
2021-09-13	448	464	446	460	2,098,900	460
2021-09-10	434	446	431	443	1,716,300	443
2021-09-09	418	433	417	429	1,406,200	429
2021-09-08	421	423	415	417	1,365,800	417
2021-09-07	419	425	416	421	1,324,700	421
2021-09-06	412	416	408	415	1,020,000	415
2021-09-03	409	410	404	408	810,200	408
2021-09-02	409	414	404	404	1,344,400	404
2021-09-01	405	410	403	407	641,000	407
2021-08-31	402	406	397	404	1,195,200	404
2021-08-30	393	402	393	400	886,700	400
2021-08-27	391	396	383	392	926,100	392
2021-08-26	385	395	385	395	579,400	395
2021-08-25	382	389	381	382	825,200	382
2021-08-24	377	387	376	383	572,700	383
2021-08-23	371	379	370	379	1,054,400	379
2021-08-20	377	379	366	374	1,623,200	374
2021-08-19	385	391	380	384	889,100	384
2021-08-18	375	389	371	386	1,227,300	386
2021-08-17	396	397	378	378	1,641,100	378
2021-08-16	403	407	393	399	749,900	399
2021-08-13	403	408	396	406	670,200	406
2021-08-12	404	409	401	403	684,300	403
2021-08-11	396	407	396	401	988,500	401
2021-08-10	391	395	381	392	1,194,100	392
2021-08-06	394	400	390	397	712,700	397
2021-08-05	405	405	384	391	1,601,400	391
2021-08-04	397	409	397	403	1,175,800	403
2021-08-03	411	414	396	398	1,583,400	398
2021-08-02	410	415	394	410	3,411,400	410
2021-07-30	452	453	407	413	7,106,300	413
2021-07-29	501	506	479	487	1,993,400	487
2021-07-28	501	511	494	499	1,370,700	499
2021-07-27	491	507	484	504	1,629,000	504
2021-07-26	500	502	482	491	1,112,100	491
2021-07-21	499	507	487	497	1,698,200	497
2021-07-20	468	488	466	485	726,100	485
2021-07-19	474	478	472	473	720,000	473
2021-07-16	466	476	462	476	515,800	476
2021-07-15	465	471	464	468	307,800	468
2021-07-14	476	478	467	472	607,800	472
2021-07-13	480	484	475	476	254,600	476
2021-07-12	475	477	472	476	278,300	476
2021-07-09	470	475	464	469	592,500	469
2021-07-08	483	483	473	478	527,400	478
2021-07-07	480	485	479	483	444,000	483
2021-07-06	486	493	484	486	473,900	486
2021-07-05	494	497	487	489	585,500	489
2021-07-02	481	489	474	488	528,900	488
2021-07-01	485	491	477	478	816,300	478
2021-06-30	467	489	466	489	1,442,700	489
2021-06-29	473	481	464	467	1,253,700	467
2021-06-28	455	465	451	465	590,900	465
2021-06-25	456	463	451	461	1,205,900	461
2021-06-24	435	458	433	450	1,143,100	450
2021-06-23	438	443	435	436	429,600	436
2021-06-22	437	440	432	435	536,200	435
2021-06-21	435	440	428	432	687,100	432
2021-06-18	457	463	446	446	715,800	446
2021-06-17	450	454	446	452	458,600	452
2021-06-16	445	454	444	451	419,700	451
2021-06-15	442	448	442	447	510,500	447
2021-06-14	435	441	434	441	298,800	441
2021-06-11	441	445	434	434	630,400	434
2021-06-10	438	444	436	443	202,000	443
2021-06-09	452	452	436	441	736,100	441
2021-06-08	449	455	447	453	444,500	453
2021-06-07	444	451	440	448	640,300	448
2021-06-04	435	443	430	441	851,300	441
2021-06-03	449	449	434	438	1,001,600	438
2021-06-02	452	454	445	447	724,600	447
2021-06-01	456	462	449	450	550,800	450
2021-05-31	462	462	449	454	981,800	454
2021-05-28	468	468	457	466	659,900	466
2021-05-27	458	469	448	461	2,569,200	461
2021-05-26	462	465	448	453	759,000	453
2021-05-25	473	473	456	459	838,700	459
2021-05-24	473	474	463	468	800,900	468
2021-05-21	475	479	470	475	686,800	475
2021-05-20	473	474	466	470	488,000	470
2021-05-19	467	477	463	471	801,600	471
2021-05-18	455	468	455	465	648,500	465
2021-05-17	460	462	453	455	699,100	455
2021-05-14	454	462	450	455	717,200	455
2021-05-13	452	456	437	441	1,343,800	441
2021-05-12	473	473	452	457	990,300	457
2021-05-11	464	469	455	467	1,036,500	467
2021-05-10	474	476	463	469	908,800	469
2021-05-07	492	498	471	473	1,941,200	473
2021-05-06	499	517	497	502	1,416,400	502
2021-04-30	476	509	472	503	3,604,400	503
2021-04-28	483	486	452	468	4,340,200	468
2021-04-27	532	537	491	491	2,833,800	491
2021-04-26	519	527	516	522	966,200	522
2021-04-23	523	534	511	514	1,712,000	514
2021-04-22	513	536	510	525	2,233,600	525
2021-04-21	506	510	502	504	655,200	504
2021-04-20	508	519	507	510	668,800	510
2021-04-19	516	521	511	513	846,600	513
2021-04-16	511	516	500	514	831,200	514
2021-04-15	515	521	510	511	775,400	511
2021-04-14	505	517	501	515	1,648,400	515
2021-04-13	488	506	485	502	915,500	502
2021-04-12	494	503	483	491	675,600	491
2021-04-09	488	493	484	488	651,200	488
2021-04-08	493	496	478	491	1,324,300	491
2021-04-07	508	508	497	500	794,600	500
2021-04-06	500	508	493	508	1,071,000	508
2021-04-05	511	518	504	505	1,474,100	505
2021-04-02	495	510	491	507	877,100	507
2021-04-01	490	513	490	496	1,897,300	496
2021-03-31	478	492	474	487	810,200	487
2021-03-30	469	489	464	482	1,329,000	482
2021-03-29	467	467	459	467	584,500	467
2021-03-26	459	466	455	465	792,700	465
2021-03-25	447	455	442	452	722,800	452
2021-03-24	457	459	441	447	863,800	447
2021-03-23	464	471	460	462	906,300	462
2021-03-22	468	468	458	461	944,700	461
2021-03-19	480	480	467	468	1,136,300	468
2021-03-18	486	494	483	487	999,400	487
2021-03-17	469	488	463	482	1,291,700	482
2021-03-16	461	480	459	474	1,215,500	474
2021-03-15	447	461	443	459	778,200	459
2021-03-12	440	447	437	444	607,100	444
2021-03-11	422	438	417	437	821,700	437
2021-03-10	426	431	420	424	638,000	424
2021-03-09	406	425	397	421	1,395,600	421
2021-03-08	423	430	407	413	1,661,100	413
2021-03-05	407	407	388	405	1,470,700	405
2021-03-04	419	424	398	408	2,414,700	408
2021-03-03	448	449	430	435	1,338,700	435
2021-03-02	443	459	443	451	807,000	451
2021-03-01	442	449	436	443	645,500	443
2021-02-26	440	452	437	439	1,062,300	439
2021-02-25	447	447	433	440	895,500	440
2021-02-24	455	455	435	440	1,065,300	440
2021-02-22	450	462	449	455	574,900	455
2021-02-19	451	455	445	451	649,700	451
2021-02-18	462	468	450	456	894,300	456
2021-02-17	471	471	457	462	1,121,000	462
2021-02-16	482	484	470	476	1,236,400	476
2021-02-15	486	495	483	489	600,900	489
2021-02-12	491	498	486	490	897,300	490
2021-02-10	503	516	493	493	1,246,800	493
2021-02-09	480	504	472	504	1,903,600	504
2021-02-08	486	486	462	473	2,016,400	473
2021-02-05	496	496	478	483	2,184,100	483
2021-02-04	500	523	485	494	5,089,400	494
2021-02-03	533	555	515	526	9,821,700	526
2021-02-02	480	490	463	479	2,858,500	479
2021-02-01	464	475	453	470	1,473,800	470
2021-01-29	456	472	456	466	1,405,300	466
2021-01-28	445	465	443	455	1,022,800	455
2021-01-27	446	468	437	459	1,562,300	459
2021-01-26	475	475	448	453	2,256,400	453
2021-01-25	481	484	470	477	1,220,800	477
2021-01-22	456	487	444	476	3,509,600	476
2021-01-21	439	495	439	464	6,993,500	464
2021-01-20	421	434	420	432	1,274,400	432
2021-01-19	430	433	422	426	991,400	426
2021-01-18	416	430	415	430	1,014,400	430
2021-01-15	424	429	414	420	1,177,100	420
2021-01-14	422	434	416	424	1,680,700	424
2021-01-13	422	425	411	423	1,537,800	423
2021-01-12	418	428	411	428	1,047,000	428
2021-01-08	410	418	404	417	639,100	417
2021-01-07	411	414	394	412	1,546,300	412
2021-01-06	415	418	412	414	867,600	414
2021-01-05	412	430	410	414	1,610,100	414
2021-01-04	422	423	403	409	1,163,800	409

分割・併合履歴： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4293 (株)セプテーニ・ホールディングス の時系列データ [2021年度]

4293 (株)セプテーニ・ホールディングスの時系列データ [2021年度]